גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > צ'ק פוינט > גרפים

עדכון אחרון 19:09

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'ק פוינט

Check Point Software Tech

ישראליות בניו-יורק CHKP נאסד"ק USD

שער

160.38

שינוי

-0.26%

שינוי ב USD

-0.42

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	161.44	161.44	161.44	161.44	0.00
16:50	161.94	161.94	161.94	161.94	21,081.00
17:00	160.77	160.77	160.77	160.77	27,611.00
17:10	160.77	160.77	160.77	160.77	41,137.00
17:20	160.685	160.685	160.685	160.685	15,860.00
17:30	160.835	160.835	160.835	160.835	15,354.00
17:40	160.89	160.89	160.89	160.89	12,738.00
17:50	160.65	160.65	160.65	160.65	9,888.00
18:00	161.1	161.1	161.1	161.1	19,431.00
18:10	161.1	161.1	161.1	161.1	20,215.00
18:20	160.96	160.96	160.96	160.96	16,612.00
18:30	160.95	160.95	160.95	160.95	53,113.00
18:40	161.28	161.28	161.28	161.28	9,377.00
18:50	160.97	160.97	160.97	160.97	16,995.00
19:00	160.875	160.875	160.875	160.875	25,683.00
19:10	160.81	160.81	160.81	160.81	25,301.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024 17:00	158.24	157.3	158.12	157.3	163,606.00
19.04.2024 17:30	158.11	157.37	157.51	158.11	426,184.00
19.04.2024 18:00	158.165	157.46	158.03	157.46	756,872.00
19.04.2024 18:30	158.28	157.485	157.4975	157.88	1,137,968.00
19.04.2024 19:00	158	157.71	157.93	157.71	1,291,676.00
19.04.2024 19:30	158.22	157.53	157.69	158.22	1,218,797.00
19.04.2024 20:00	158.245	157.94	158.245	157.94	1,569,302.00
19.04.2024 20:30	158.41	157.97	157.97	158.18	1,793,252.00
19.04.2024 21:00	158.46	157.93	158.15	158.02	2,522,784.00
19.04.2024 21:30	158.12	157.81	158.015	157.87	1,744,481.00
19.04.2024 22:00	158.03	157.68	157.81	157.87	2,963,936.00
19.04.2024 22:30	158.21	157.771	157.771	157.9	4,732,683.00
22.04.2024 16:30	159.67	158.4	159.16	158.605	128,292.00
22.04.2024 17:00	159.14	158.62	158.62	158.74	247,501.00
22.04.2024 17:30	159.48	158.61	158.775	158.96	519,675.00
22.04.2024 18:00	158.93	158.3	158.768	158.48	722,093.00
22.04.2024 18:30	158.79	158.205	158.51	158.79	942,234.00
22.04.2024 19:00	158.9	158.51	158.68	158.63	1,161,943.00
22.04.2024 19:30	158.71	158.235	158.55	158.71	960,078.00
22.04.2024 20:00	159.18	158.8	158.81	159.18	915,358.00
22.04.2024 20:30	159.82	158.95	159.15	159.765	1,195,232.00
22.04.2024 21:00	160.28	159.49	159.83	160.2	1,792,661.00
22.04.2024 21:30	160.36	159.625	160.28	159.705	1,800,308.00
22.04.2024 22:00	160.015	159.55	159.665	159.555	2,558,106.00
22.04.2024 22:30	159.655	158.66	159.635	158.66	3,419,656.00
23.04.2024 16:30	160.275	159.42	159.42	160.18	133,453.00
23.04.2024 17:00	160.78	159.8576	160.78	159.945	485,102.00
23.04.2024 17:30	160.46	159.81	159.895	160.46	688,051.00
23.04.2024 18:00	160.86	159.885	160.51	160.86	1,275,530.00
23.04.2024 18:30	161.205	160.47	160.81	160.595	2,114,541.00
23.04.2024 19:00	161.31	160.52	160.52	161.29	2,140,544.00
23.04.2024 19:30	161.255	160.65	161.2	160.965	2,821,900.00
23.04.2024 20:00	161.33	160.91	160.91	161.16	3,310,732.00
23.04.2024 20:30	161.38	161	161.05	161	3,169,514.00
23.04.2024 21:00	161.265	160.84	161.065	161.195	4,012,344.00
23.04.2024 21:30	161.23	160.945	161.205	161.185	3,708,227.00
23.04.2024 22:00	161.4	161	161.19	161.13	4,540,652.00
23.04.2024 22:30	161.34	160.765	161	160.8	5,995,995.00
24.04.2024 16:30	161.94	160.46	160.95	160.53	257,245.00
24.04.2024 17:00	161.135	160.36	160.52	161.07	770,009.00
24.04.2024 17:30	161.37	160.65	161.12	161.37	716,881.00
24.04.2024 18:00	161.505	160.85	161.345	161.19	1,221,556.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.04.2023	128.66	126.03	128.29	126.07	994,050.00
26.04.2023	127.89	125.64	126.28	125.98	626,008.00
27.04.2023	128.19	125.98	126.17	128.07	717,794.00
28.04.2023	128.68	125.83	127.20	127.36	1,462,134.00
01.05.2023	122.81	118.04	121.00	118.52	2,797,123.00
02.05.2023	121.98	117.18	117.67	120.75	1,266,833.00
03.05.2023	121.23	119.04	120.75	119.66	1,383,338.00
04.05.2023	120.79	118.30	119.75	118.46	1,250,430.00
05.05.2023	121.61	118.58	118.58	120.96	963,854.00
08.05.2023	122.53	121.00	121.51	122.45	754,381.00
09.05.2023	123.37	121.05	122.08	121.51	1,070,770.00
10.05.2023	122.54	120.58	121.86	120.89	910,517.00
11.05.2023	121.40	120.10	120.94	120.89	791,898.00
12.05.2023	121.25	120.07	120.84	120.17	625,364.00
15.05.2023	120.23	119.45	120.01	120.07	870,643.00
16.05.2023	120.74	119.13	119.15	119.99	639,737.00
17.05.2023	120.14	118.63	120.06	119.34	957,144.00
18.05.2023	119.72	118.21	119.36	119.14	1,244,624.00
19.05.2023	121.70	119.54	119.78	121.42	904,115.00
22.05.2023	122.93	121.14	121.41	122.62	638,422.00
23.05.2023	123.25	121.53	122.08	122.24	560,341.00
24.05.2023	124.60	122.04	122.04	123.64	1,143,874.00
25.05.2023	124.59	122.90	124.46	123.04	916,354.00
26.05.2023	124.80	123.27	123.27	123.86	995,171.00
30.05.2023	124.57	122.05	124.33	123.44	1,063,304.00
31.05.2023	125.54	121.85	122.19	124.81	1,640,459.00
01.06.2023	125.24	123.34	123.70	124.18	918,193.00
02.06.2023	124.72	123.45	124.32	124.17	703,348.00
05.06.2023	124.65	122.11	123.06	123.99	807,934.00
06.06.2023	124.52	122.38	124.00	124.38	943,528.00
07.06.2023	124.92	123.11	124.51	123.95	1,179,933.00
08.06.2023	125.26	123.64	123.93	123.88	970,568.00
09.06.2023	126.61	124.01	124.36	126.14	1,216,904.00
12.06.2023	126.54	124.76	126.14	125.60	1,002,571.00
13.06.2023	127.26	125.91	126.18	126.88	1,168,080.00
14.06.2023	129.16	127.07	127.16	128.87	853,986.00
15.06.2023	130.87	128.72	129.22	130.41	758,450.00
20.06.2023	131.20	128.30	130.31	128.47	632,866.00
21.06.2023	128.61	126.02	128.26	126.17	967,234.00
22.06.2023	126.98	125.45	125.93	126.86	840,906.00
23.06.2023	127.11	125.57	126.28	126.06	612,738.00
26.06.2023	126.76	123.57	126.00	124.08	770,568.00
27.06.2023	126.55	124.18	124.24	126.18	743,414.00
28.06.2023	126.76	125.57	126.41	126.73	584,104.00
29.06.2023	128.28	125.76	126.10	127.94	719,349.00
30.06.2023	128.93	125.43	128.52	125.62	1,133,871.00
03.07.2023	126.78	125.09	125.51	126.31	503,777.00
05.07.2023	126.76	125.48	125.73	125.75	989,601.00
06.07.2023	125.75	123.72	124.33	125.35	687,427.00
07.07.2023	126.31	124.69	125.16	125.03	641,747.00
10.07.2023	125.71	122.86	124.80	124.56	1,026,495.00
11.07.2023	127.93	124.41	124.44	127.81	1,046,052.00
12.07.2023	128.48	125.32	128.48	126.19	1,546,641.00
13.07.2023	128.71	126.49	127.33	127.57	969,237.00
14.07.2023	127.95	125.10	127.60	125.52	1,269,820.00
17.07.2023	127.68	124.82	124.97	127.30	750,151.00
18.07.2023	128.67	126.74	127.67	127.87	799,138.00
19.07.2023	129.81	126.88	128.77	127.32	838,122.00
20.07.2023	129.35	127.49	127.50	128.35	1,065,229.00
21.07.2023	130.77	128.33	129.73	128.50	1,043,876.00
24.07.2023	129.30	127.11	128.51	127.28	743,167.00
25.07.2023	129.00	126.27	126.33	128.71	842,643.00
26.07.2023	132.30	126.14	131.20	132.11	1,610,453.00
27.07.2023	133.02	131.25	132.20	131.79	1,063,419.00
28.07.2023	132.16	130.59	132.13	130.82	852,874.00
31.07.2023	132.28	130.66	130.94	132.23	707,041.00
01.08.2023	132.41	130.80	131.91	132.31	801,105.00
02.08.2023	132.09	130.43	131.70	130.83	705,530.00
03.08.2023	132.28	130.20	130.59	131.96	727,757.00
04.08.2023	132.16	126.93	132.16	127.18	1,142,880.00
07.08.2023	127.57	125.72	127.40	126.75	1,069,511.00
08.08.2023	127.74	126.08	126.75	126.46	813,592.00
09.08.2023	127.19	125.68	126.46	126.37	616,900.00
10.08.2023	131.71	128.05	128.56	130.04	860,161.00
11.08.2023	131.55	129.44	129.68	130.79	713,269.00
14.08.2023	131.54	129.96	130.90	130.19	525,106.00
15.08.2023	130.69	128.38	129.54	128.58	484,805.00
16.08.2023	132.79	128.60	128.65	130.63	1,398,239.00
17.08.2023	132.94	130.29	130.63	131.88	1,316,012.00
18.08.2023	132.05	130.55	131.61	131.62	649,885.00
21.08.2023	133.76	131.95	132.17	132.09	766,212.00
22.08.2023	133.43	131.18	132.38	132.30	499,137.00
23.08.2023	133.67	131.88	132.39	133.48	423,214.00
24.08.2023	133.94	131.93	133.80	131.94	420,828.00
25.08.2023	135.16	131.72	132.50	134.43	607,093.00
28.08.2023	134.97	132.15	134.45	133.73	590,332.00
29.08.2023	135.09	133.50	133.77	134.71	525,208.00
30.08.2023	135.26	134.09	134.63	134.17	538,127.00
31.08.2023	135.68	134.23	134.58	134.59	940,462.00
01.09.2023	135.39	132.91	134.78	133.14	667,393.00
05.09.2023	134.19	132.38	132.55	133.85	986,346.00
06.09.2023	135.07	133.44	133.90	133.86	606,488.00
07.09.2023	135.61	133.23	133.23	135.44	870,651.00
08.09.2023	135.87	134.84	135.69	135.66	529,785.00
11.09.2023	136.58	134.85	135.00	135.96	512,016.00
12.09.2023	135.32	133.31	135.19	133.75	662,463.00
13.09.2023	134.94	133.02	133.42	134.56	691,717.00
14.09.2023	136.54	134.45	134.72	135.84	564,422.00
15.09.2023	137.19	135.29	136.23	136.02	1,021,334.00
18.09.2023	137.54	135.19	135.91	135.58	702,631.00
19.09.2023	137.55	135.20	135.60	137.31	894,116.00
20.09.2023	138.60	137.21	137.66	137.46	497,795.00
21.09.2023	137.26	135.77	137.11	135.87	755,646.00
22.09.2023	137.88	135.92	136.07	137.40	560,298.00
25.09.2023	137.61	136.24	137.17	136.37	428,344.00
26.09.2023	136.80	132.22	136.34	133.43	1,127,070.00
27.09.2023	134.39	132.52	133.77	132.80	966,047.00
28.09.2023	134.51	132.13	132.17	133.99	502,038.00
29.09.2023	135.05	132.85	134.82	133.28	706,748.00
02.10.2023	134.19	132.74	133.20	133.48	790,401.00
03.10.2023	134.00	131.93	133.20	132.82	694,511.00
04.10.2023	134.45	132.62	132.62	132.84	770,796.00
05.10.2023	134.89	133.14	133.37	134.80	719,495.00
06.10.2023	137.37	134.15	134.70	137.02	626,350.00
09.10.2023	135.75	131.96	133.17	134.97	1,288,847.00
10.10.2023	136.11	134.87	135.21	135.45	792,647.00
11.10.2023	136.21	134.36	136.00	134.37	1,541,989.00
12.10.2023	135.12	132.62	134.09	135.02	947,201.00
13.10.2023	135.38	133.64	134.93	134.31	1,135,174.00
16.10.2023	137.34	134.62	134.62	136.46	1,158,362.00
17.10.2023	136.59	134.96	135.69	135.49	1,262,728.00
18.10.2023	137.65	134.84	135.62	137.39	1,036,783.00
19.10.2023	138.64	135.43	138.02	135.50	864,698.00
20.10.2023	136.03	134.09	135.36	134.65	843,675.00
23.10.2023	134.40	132.02	134.34	132.43	680,139.00
24.10.2023	136.34	133.34	133.68	136.28	688,020.00
25.10.2023	136.01	133.55	135.87	133.60	668,238.00
26.10.2023	134.01	132.46	133.32	132.48	977,911.00
27.10.2023	132.45	131.05	131.91	131.84	1,578,547.00
30.10.2023	132.40	126.57	132.00	129.45	2,368,723.00
31.10.2023	134.49	129.13	129.39	134.25	1,266,126.00
01.11.2023	137.76	134.26	134.98	136.26	1,002,539.00
02.11.2023	136.72	134.72	135.98	136.54	701,736.00
03.11.2023	137.64	135.51	136.43	136.92	634,795.00
06.11.2023	138.88	136.19	137.04	138.76	789,529.00
07.11.2023	139.27	137.76	139.00	137.86	629,547.00
08.11.2023	138.86	136.46	138.07	137.56	602,339.00
09.11.2023	140.10	138.00	137.56	138.31	825,650.00
10.11.2023	142.24	138.50	138.81	142.05	741,484.00
13.11.2023	143.81	141.44	141.47	143.24	794,659.00
14.11.2023	144.30	140.18	143.73	142.00	1,099,973.00
15.11.2023	142.67	140.40	142.58	141.10	832,310.00
16.11.2023	141.89	139.55	140.33	140.70	754,344.00
17.11.2023	143.22	140.85	140.91	142.36	587,562.00
20.11.2023	143.85	141.94	142.30	142.53	729,548.00
21.11.2023	144.92	142.60	143.11	144.57	718,535.00
22.11.2023	145.15	143.37	144.73	143.43	444,488.00
24.11.2023	145.61	144.04	144.21	145.54	287,285.00
27.11.2023	145.88	144.57	144.83	145.69	526,926.00
28.11.2023	147.16	145.18	145.18	145.69	759,761.00
29.11.2023	147.50	144.49	147.06	146.17	794,479.00
30.11.2023	147.29	144.80	146.03	146.00	1,594,106.00
01.12.2023	146.29	144.50	145.75	145.83	675,889.00
04.12.2023	147.23	144.91	146.00	145.46	546,072.00
05.12.2023	146.98	145.16	145.24	145.74	461,709.00
06.12.2023	146.28	144.50	145.71	144.54	609,029.00
07.12.2023	144.89	143.28	144.50	144.55	550,357.00
08.12.2023	145.90	143.82	143.82	145.72	840,638.00
11.12.2023	147.72	144.95	144.95	147.03	658,824.00
12.12.2023	149.74	147.32	147.32	148.93	734,836.00
13.12.2023	150.15	148.66	149.34	148.77	767,085.00
14.12.2023	149.08	144.66	148.92	144.80	1,014,824.00
15.12.2023	146.53	145.00	145.00	146.02	1,630,316.00
18.12.2023	150.00	147.60	148.71	149.02	815,457.00
19.12.2023	150.89	149.01	149.70	150.60	586,126.00
20.12.2023	151.95	149.61	150.75	149.61	636,349.00
21.12.2023	151.09	149.58	149.89	150.85	780,584.00
22.12.2023	152.85	150.73	151.20	152.25	411,615.00
26.12.2023	153.75	152.02	152.15	153.64	379,625.00
27.12.2023	154.12	152.77	153.10	153.10	420,662.00
28.12.2023	153.78	151.90	153.15	152.56	332,205.00
29.12.2023	152.85	151.35	152.70	152.79	356,421.00
02.01.2024	152.53	150.56	152.12	152.27	669,975.00
03.01.2024	154.17	151.65	151.84	152.82	955,652.00
04.01.2024	153.78	152.01	152.68	152.14	537,210.00
05.01.2024	152.77	151.01	152.52	151.05	532,809.00
08.01.2024	152.88	150.85	151.08	152.28	553,791.00
09.01.2024	153.82	151.81	151.81	153.46	483,445.00
10.01.2024	155.51	153.66	153.66	155.22	476,212.00
11.01.2024	157.15	155.21	155.54	155.85	322,256.00
12.01.2024	160.21	157.51	158.07	158.73	972,024.00
16.01.2024	159.94	155.82	158.75	156.10	1,307,595.00
17.01.2024	158.14	155.57	155.57	157.86	776,612.00
18.01.2024	159.76	157.88	158.32	159.06	767,752.00
19.01.2024	159.90	157.41	159.83	157.73	704,186.00
22.01.2024	159.89	158.03	158.03	159.06	566,107.00
23.01.2024	159.08	156.77	158.43	157.05	745,440.00
24.01.2024	158.33	157.22	157.37	157.34	490,943.00
25.01.2024	159.16	157.11	157.45	158.89	653,715.00
26.01.2024	159.58	157.93	157.97	159.58	541,982.00
29.01.2024	160.17	158.85	159.60	160.03	692,448.00
30.01.2024	161.01	159.42	160.25	160.31	763,757.00
31.01.2024	163.02	158.90	161.22	158.93	1,101,458.00
01.02.2024	162.96	159.38	159.67	161.99	856,653.00
02.02.2024	162.81	160.71	161.37	161.98	769,708.00
05.02.2024	162.58	159.90	162.00	160.80	1,425,796.00
06.02.2024	166.71	161.51	162.00	162.45	1,934,732.00
07.02.2024	166.50	162.50	163.73	164.33	693,382.00
08.02.2024	164.25	162.05	163.96	163.18	751,461.00
09.02.2024	165.96	163.30	163.66	164.31	477,349.00
12.02.2024	163.93	162.36	163.66	162.83	408,583.00
13.02.2024	164.16	161.05	161.13	164.10	704,871.00
14.02.2024	165.35	162.49	163.69	165.29	600,209.00
15.02.2024	164.79	162.91	164.58	164.24	464,828.00
16.02.2024	165.00	162.15	164.94	162.72	461,311.00
20.02.2024	162.68	159.89	162.32	160.10	730,841.00
21.02.2024	154.97	147.04	152.06	154.87	2,238,487.00
22.02.2024	158.01	155.93	157.73	156.39	1,340,986.00
23.02.2024	160.70	157.35	157.72	160.28	782,095.00
26.02.2024	162.17	159.33	160.00	159.43	918,560.00
27.02.2024	161.60	158.37	159.49	161.54	732,960.00
28.02.2024	163.40	161.61	161.61	162.10	650,547.00
29.02.2024	162.40	159.46	162.26	160.42	891,329.00
01.03.2024	160.10	157.65	159.65	158.04	738,636.00
04.03.2024	159.69	157.13	157.83	159.03	732,456.00
05.03.2024	158.75	155.33	158.27	157.80	678,560.00
06.03.2024	163.54	157.69	160.54	157.75	897,635.00
07.03.2024	159.31	157.04	158.59	158.44	617,910.00
08.03.2024	160.07	157.63	158.55	160.07	670,305.00
11.03.2024	164.10	160.22	160.22	163.47	1,130,094.00
12.03.2024	165.14	163.18	164.65	164.53	748,355.00
13.03.2024	166.10	163.62	165.06	164.80	590,938.00
14.03.2024	168.82	165.40	165.50	166.28	936,933.00
15.03.2024	166.86	163.81	166.22	164.59	988,622.00
18.03.2024	167.63	164.96	165.75	166.48	432,813.00
19.03.2024	165.61	163.60	165.44	163.98	677,628.00
20.03.2024	165.56	163.51	164.00	165.53	390,491.00
21.03.2024	166.52	164.67	165.48	165.65	520,200.00
22.03.2024	166.46	164.16	166.34	165.08	391,105.00
25.03.2024	165.13	162.49	165.13	164.29	493,109.00
26.03.2024	165.67	163.69	164.86	164.14	526,097.00
27.03.2024	165.41	163.41	165.04	164.15	465,305.00
28.03.2024	165.99	163.61	164.15	164.01	443,113.00
01.04.2024	164.96	161.58	162.89	164.28	362,811.00
02.04.2024	164.48	162.76	163.68	164.25	534,678.00
03.04.2024	166.17	163.60	163.60	163.92	493,525.00
04.04.2024	165.49	162.09	165.21	162.74	528,967.00
05.04.2024	165.45	163.17	163.65	164.39	468,580.00
08.04.2024	165.22	163.92	164.64	164.14	421,970.00
09.04.2024	166.71	162.71	164.83	163.75	436,636.00
10.04.2024	165.89	163.30	163.50	164.65	565,282.00
11.04.2024	166.06	162.40	165.12	163.14	611,785.00
12.04.2024	163.05	161.28	162.37	161.73	739,776.00
15.04.2024	162.26	157.57	162.01	157.63	577,263.00
16.04.2024	158.53	156.38	156.45	156.80	491,521.00
17.04.2024	158.76	156.63	158.28	158.09	652,908.00
18.04.2024	160.65	156.92	158.33	158.38	616,014.00
19.04.2024	158.68	157.30	158.44	157.95	667,051.00
22.04.2024	160.36	158.21	159.16	158.79	619,102.00
23.04.2024	161.40	159.42	159.75	160.80	949,586.00

צרו איתנו קשר *5988